指数
股票
基金
期货
货币
国债
| 股票名称 | 最新价 | 更新时间 | 起始时间 | K线类型 | 历史价格区间 | 成交量极值 | 涨跌记录 | 交易统计 | 操作 | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 历史高 | 历史低 | 量峰 | 量谷 | 日涨峰 | 日跌峰 | 月涨峰 | 月跌峰 | 交易日 | 涨比例 | 跌比例 | ||||||
| 汇添富中证能源ETF (159930)(159930) | 1.34 | 2025-09-26 | 2022-09-14 |
日K
分K
|
1.71
2024-10-08
|
1.05
2022-12-23
|
87.5M
2022-10-31
|
4.7M
2024-01-12
|
+6.14%
2024-09-23
|
-9.45%
2024-09-25
|
+9.82%
2024-09
|
-12.78%
2022-10
|
698 | 48.6% | 47.3% | |
| 西藏东财中证证券公司30交易型开放式指数证券投资基金 (159692)(159692) | 1.33 | 2025-09-26 | 2023-05-23 |
日K
分K
|
1.51
2024-11-08
|
0.81
2024-07-09
|
227.1M
2024-10-09
|
2.9M
2024-09-03
|
+10.05%
2024-09-19
|
-9.96%
2025-04-07
|
+42.81%
2024-09
|
-8.42%
2024-10
|
564 | 44.1% | 50.7% | |
| 汇添富中证全指证券公司交易型开放式指数证券投资基金 (560090)(560090) | 1.31 | 2025-09-26 | 2023-03-15 |
日K
分K
|
1.54
2024-11-08
|
0.81
2024-07-09
|
268.4M
2023-04-03
|
3.6M
2023-07-17
|
+10.02%
2024-09-20
|
-9.95%
2025-04-07
|
+44.83%
2024-09
|
-8.82%
2024-10
|
579 | 45.3% | 50.1% | |
| 建信易盛郑商所能源化工期货ETF (159981)(159981) | 1.30 | 2025-09-26 | 2020-07-23 |
日K
分K
|
2.31
2021-10-19
|
0.85
2020-07-27
|
582.2M
2025-06-13
|
0.4M
2020-09-08
|
+8.10%
2022-03-04
|
-10.00%
2021-10-15
|
+29.86%
2021-09
|
-12.48%
2022-10
|
1245 | 50.1% | 46.8% | |
| 易方达中证港股通医药卫生综合交易型开放式指数证券投资基金 (513200)(513200) | 1.27 | 2025-09-26 | 2022-09-05 |
日K
分K
|
1.34
2025-09-03
|
0.57
2024-04-19
|
804.0M
2025-04-09
|
5.5M
2022-12-26
|
+9.38%
2024-09-19
|
-10.04%
2025-04-07
|
+29.58%
2024-09
|
-21.57%
2024-01
|
729 | 48.4% | 47.3% | |
| 国泰中证1000增强策略交易型开放式指数证券投资基金 (159679)(159679) | 1.24 | 2025-09-26 | 2023-02-22 |
日K
分K
|
1.25
2025-08-27
|
0.64
2024-02-05
|
503.0M
2023-02-22
|
0.6M
2025-04-29
|
+10.01%
2024-09-18
|
-9.95%
2025-04-07
|
+27.14%
2024-09
|
-17.02%
2024-01
|
619 | 48.6% | 46.5% | |
| 华泰柏瑞中证中央企业红利交易型开放式指数证券投资基金 (561580)(561580) | 1.23 | 2025-09-26 | 2023-05-30 |
日K
分K
|
1.31
2024-10-08
|
0.90
2024-01-23
|
623.3M
2023-05-30
|
4.0M
2025-09-05
|
+8.95%
2024-09-11
|
-6.56%
2025-04-07
|
+15.15%
2024-09
|
-5.69%
2023-08
|
554 | 48.2% | 45.3% | |
| 易方达恒生国企 (QDII-ETF) (510900)(510900) | 1.22 | 2025-09-26 | 2015-02-06 |
日K
分K
|
1.63
2015-04-10
|
0.62
2022-10-31
|
3,573.9M
2020-07-06
|
16.9M
2015-03-10
|
+10.02%
2015-07-03
|
-9.97%
2025-04-07
|
+20.83%
2024-09
|
-13.30%
2021-07
|
2572 | 48.4% | 47.9% | |
| 易方达中证全指证券公司ETF (512570)(512570) | 1.22 | 2025-09-26 | 2017-08-11 |
日K
分K
|
1.39
2024-11-08
|
0.58
2018-10-18
|
159.3M
2025-06-17
|
0.0M
2018-07-16
|
+10.03%
2018-10-10
|
-10.04%
2025-04-07
|
+39.60%
2024-09
|
-10.58%
2022-09
|
1958 | 44.8% | 50.9% | |
| 易方达国证自由现金流交易型开放式指数证券投资基金 (159222)(159222) | 1.17 | 2025-09-26 | 2025-04-17 |
日K
分K
|
1.20
2025-08-26
|
1.00
2025-04-17
|
257.8M
2025-04-21
|
51.4M
2025-09-05
|
+2.09%
2025-08-20
|
-2.04%
2025-07-31
|
-
-
|
-
-
|
98 | 60.2% | 33.7% | |
| 华安中证全指证券公司ETF (516200)(516200) | 1.17 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.33
2024-11-08
|
0.72
2024-07-09
|
99.8M
2023-06-19
|
0.8M
2022-09-13
|
+10.00%
2024-09-12
|
-10.00%
2025-04-07
|
+38.38%
2024-09
|
-10.33%
2022-09
|
755 | 43.7% | 50.6% | |
| 西藏东财上证50交易型开放式指数证券投资基金 (530050)(530050) | 1.15 | 2025-09-26 | 2024-12-04 |
日K
分K
|
1.17
2025-08-25
|
0.94
2025-04-07
|
199.3M
2024-12-06
|
0.7M
2025-07-21
|
+3.23%
2025-08-22
|
-6.01%
2025-04-07
|
+2.30%
2024-12
|
2.30%
2024-12
|
186 | 52.7% | 40.9% | |
| 富国中证800自由现金流交易型开放式指数证券投资基金 (563990)(563990) | 1.15 | 2025-09-26 | 2025-04-28 |
日K
分K
|
1.22
2025-08-12
|
0.99
2025-05-06
|
115.7M
2025-05-12
|
2.1M
2025-07-30
|
+3.43%
2025-08-12
|
-2.27%
2025-07-31
|
-
-
|
-
-
|
91 | 52.7% | 38.5% | |
| 鹏华中证800自由现金流交易型开放式指数证券投资基金 (516460)(516460) | 1.14 | 2025-09-26 | 2025-04-28 |
日K
分K
|
1.22
2025-07-23
|
0.98
2025-05-06
|
61.7M
2025-08-25
|
0.1M
2025-08-01
|
+2.93%
2025-08-22
|
-2.55%
2025-08-27
|
-
-
|
-
-
|
91 | 53.8% | 33.0% | |
| 摩根沪深300自由现金流交易型开放式指数证券投资基金 (563900)(563900) | 1.11 | 2025-09-26 | 2025-05-07 |
日K
分K
|
1.13
2025-09-03
|
1.00
2025-05-08
|
202.7M
2025-05-07
|
2.3M
2025-09-03
|
+2.15%
2025-07-22
|
-1.86%
2025-07-31
|
-
-
|
-
-
|
87 | 56.3% | 32.2% | |
| 易方达上证50ETF (510100)(510100) | 3.01 | 2025-09-26 | 2022-07-29 |
日K
分K
|
3.07
2025-09-02
|
1.07
2024-01-18
|
1,098.0M
2024-02-08
|
13.3M
2022-08-30
|
+99.60%
2025-03-03
|
-6.70%
2024-09-12
|
+20.21%
2024-09
|
-9.41%
2022-10
|
754 | 45.9% | 48.5% | |
| (561760) | 0.99 | 2025-09-26 | 2024-04-29 |
日K
分K
|
1.10
2024-05-31
|
0.82
2024-09-11
|
113.2M
2024-04-29
|
0.0M
2024-08-28
|
+8.95%
2024-09-24
|
-9.98%
2025-04-07
|
+9.91%
2024-09
|
-7.23%
2024-10
|
307 | 50.5% | 44.6% | |
| 鹏华中证中药交易型开放式指数证券投资基金 (159647)(159647) | 0.99 | 2025-09-26 | 2022-07-28 |
日K
分K
|
1.29
2023-05-08
|
0.84
2024-09-18
|
226.1M
2022-11-17
|
10.8M
2025-05-28
|
+9.83%
2024-09-20
|
-9.25%
2024-09-24
|
+20.20%
2024-09
|
-13.56%
2024-01
|
756 | 46.2% | 50.7% | |
| 银华中证油气资源交易型开放式指数证券投资基金 (563150)(563150) | 0.98 | 2025-09-26 | 2024-05-30 |
日K
分K
|
1.08
2024-10-08
|
0.82
2024-09-26
|
111.3M
2024-05-30
|
0.0M
2025-01-21
|
+7.13%
2024-09-26
|
-8.11%
2024-09-30
|
+9.37%
2024-09
|
-7.24%
2024-10
|
312 | 51.9% | 42.9% | |
| 银华中证现代物流交易型开放式指数证券投资基金 (516530)(516530) | 0.97 | 2025-09-26 | 2022-09-05 |
日K
分K
|
1.03
2024-10-08
|
0.69
2024-02-05
|
17.7M
2024-11-11
|
0.0M
2024-08-07
|
+8.60%
2024-09-11
|
-8.48%
2024-09-13
|
+20.05%
2024-09
|
-7.71%
2023-08
|
729 | 46.6% | 47.1% | |
| 华夏恒生中国企业ETF（QDII） (159850)(159850) | 0.96 | 2025-09-26 | 2021-02-19 |
日K
分K
|
1.05
2021-02-22
|
0.49
2022-10-31
|
575.5M
2024-10-08
|
3.3M
2023-12-26
|
+10.01%
2024-09-11
|
-9.97%
2025-04-07
|
+27.58%
2024-09
|
-13.37%
2021-07
|
1106 | 45.8% | 48.8% | |
| 嘉实标普石油天然气勘探及生产精选行业交易型开放式指数证券投资基金（QDII） (159518)(159518) | 0.96 | 2025-09-26 | 2023-11-15 |
日K
分K
|
1.23
2025-01-17
|
0.71
2025-04-09
|
4,323.3M
2025-01-13
|
3.2M
2024-02-23
|
+10.06%
2025-04-10
|
-10.00%
2025-04-07
|
+12.91%
2024-11
|
-7.86%
2024-12
|
439 | 47.4% | 47.4% | |
| 汇添富中证上海国企ETF (510810)(510810) | 0.96 | 2025-09-26 | 2016-08-29 |
日K
分K
|
1.07
2017-10-23
|
0.66
2024-02-06
|
817.0M
2017-10-18
|
0.1M
2018-06-14
|
+8.99%
2024-09-12
|
-10.00%
2020-02-03
|
+25.61%
2024-09
|
-9.36%
2020-03
|
2184 | 46.9% | 47.0% | |
| 海富通上证投资级可转债及可交换债券ETF (511180)(511180) | 12.39 | 2025-09-26 | 2022-07-29 |
日K
分K
|
12.85
2025-08-25
|
10.08
2024-09-18
|
284.1M
2025-09-02
|
0.8M
2024-01-04
|
+1.84%
2024-09-24
|
-3.56%
2024-10-09
|
+5.13%
2024-09
|
-2.94%
2022-12
|
755 | 51.0% | 47.8% | |
| 大成有色金属期货ETF (159980)(159980) | 1.74 | 2025-09-26 | 2020-07-23 |
日K
分K
|
1.95
2022-03-09
|
1.02
2020-07-24
|
458.4M
2024-10-08
|
4.6M
2020-09-14
|
+5.81%
2022-03-08
|
-7.08%
2025-04-07
|
+12.66%
2021-02
|
-11.12%
2022-06
|
1245 | 51.0% | 45.3% | |
| 鹏扬中债-30年期国债交易型开放式指数证券投资基金 (511090)(511090) | 117.76 | 2025-09-26 | 2023-06-13 |
日K
分K
|
127.62
2025-02-07
|
100.16
2023-06-16
|
117.0M
2025-03-18
|
0.0M
2023-06-20
|
+1.94%
2025-04-07
|
-2.88%
2024-09-27
|
+4.96%
2024-12
|
-1.68%
2024-04
|
544 | 58.8% | 40.4% | |
| 南方上证科创板新材料交易型开放式指数证券投资基金 (588160)(588160) | 0.85 | 2025-09-26 | 2022-10-26 |
日K
分K
|
1.06
2022-11-07
|
0.40
2024-09-18
|
326.9M
2022-10-26
|
1.8M
2025-06-03
|
+20.00%
2024-09-23
|
-15.63%
2024-09-25
|
+35.53%
2024-09
|
-25.76%
2024-01
|
698 | 44.6% | 50.0% | |
| 国泰CES半导体行业ETF (512760)(512760) | 1.70 | 2025-09-26 | 2019-06-12 |
日K
分K
|
2.90
2020-07-13
|
0.63
2024-02-05
|
2,700.4M
2024-10-09
|
14.6M
2019-06-17
|
+10.04%
2024-09-11
|
-53.10%
2020-09-08
|
+23.07%
2020-02
|
-53.57%
2020-09
|
1516 | 48.1% | 49.5% | |
| 西部利得深证红利交易型开放式指数证券投资基金 (159708)(159708) | 0.84 | 2025-09-26 | 2021-07-02 |
日K
分K
|
0.99
2021-07-02
|
0.61
2022-10-31
|
44.8M
2023-12-08
|
2.5M
2022-04-06
|
+10.03%
2024-09-09
|
-9.89%
2024-09-11
|
+25.93%
2024-09
|
-13.26%
2022-10
|
991 | 44.1% | 48.9% | |
| 博时上证科创板新材料交易型开放式指数证券投资基金 (588010)(588010) | 0.84 | 2025-09-26 | 2022-10-26 |
日K
分K
|
1.07
2022-11-04
|
0.40
2024-09-18
|
1,342.1M
2024-10-08
|
6.3M
2023-07-06
|
+20.08%
2024-09-18
|
-15.25%
2024-09-20
|
+34.92%
2024-09
|
-25.30%
2024-01
|
698 | 44.8% | 49.9% | |
| 南方中证主要消费交易型开放式指数证券投资基金 (159689)(159689) | 0.80 | 2025-09-26 | 2023-03-13 |
日K
分K
|
1.03
2023-03-31
|
0.62
2024-09-18
|
268.3M
2023-03-13
|
0.3M
2025-05-30
|
+10.00%
2024-09-11
|
-10.00%
2024-09-18
|
+31.93%
2024-09
|
-10.68%
2024-10
|
610 | 42.1% | 51.1% | |
| 银华中证有色金属ETF (159871)(159871) | 1.55 | 2025-09-26 | 2021-03-31 |
日K
分K
|
1.70
2021-09-01
|
0.79
2024-02-05
|
60.1M
2021-04-08
|
1.3M
2025-05-28
|
+9.91%
2024-09-18
|
-9.99%
2024-09-20
|
+30.78%
2021-07
|
-11.76%
2022-04
|
1078 | 50.2% | 46.8% | |
| 广发中证央企创新驱动ETF (515600)(515600) | 1.55 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.68
2024-10-08
|
1.10
2022-10-12
|
171.9M
2023-04-25
|
0.0M
2022-09-20
|
+7.59%
2024-09-06
|
-8.32%
2025-04-07
|
+18.28%
2024-09
|
-7.15%
2024-10
|
755 | 47.2% | 48.7% | |
| 银华中证央企结构调整ETF (159959)(159959) | 1.54 | 2025-09-26 | 2019-01-18 |
日K
分K
|
1.67
2024-10-08
|
0.91
2020-02-04
|
674.0M
2019-10-25
|
0.0M
2020-12-16
|
+9.01%
2020-07-06
|
-9.86%
2024-09-20
|
+19.81%
2024-09
|
-10.36%
2024-10
|
1610 | 49.3% | 46.9% | |
| 南方恒生ETF (513600)(513600) | 3.04 | 2025-09-26 | 2015-02-06 |
日K
分K
|
3.09
2018-01-19
|
1.60
2016-01-21
|
492.6M
2024-09-30
|
0.0M
2019-01-04
|
+10.02%
2015-04-03
|
-10.01%
2015-07-07
|
+20.42%
2024-09
|
-11.99%
2022-10
|
2572 | 49.9% | 47.9% | |
| 富国中证国企一带一路ETF (515150)(515150) | 1.39 | 2025-09-26 | 2020-01-15 |
日K
分K
|
1.50
2024-10-08
|
0.87
2020-02-03
|
1,502.7M
2020-05-26
|
0.0M
2020-10-22
|
+9.32%
2024-09-18
|
-9.95%
2020-01-23
|
+22.53%
2024-09
|
-8.45%
2020-03
|
1369 | 49.7% | 46.2% | |
| 易方达中证全指建筑材料交易型开放式指数证券投资基金 (159787)(159787) | 0.69 | 2025-09-26 | 2022-03-15 |
日K
分K
|
1.10
2022-04-07
|
0.50
2024-09-18
|
316.9M
2025-07-22
|
0.0M
2025-06-23
|
+9.94%
2025-07-21
|
-9.20%
2024-09-27
|
+30.29%
2024-09
|
-10.04%
2022-07
|
847 | 43.0% | 52.5% | |
| 南方中证新能源ETF (516160)(516160) | 2.69 | 2025-09-26 | 2021-02-04 |
日K
分K
|
4.37
2022-08-24
|
0.77
2021-03-25
|
310.9M
2021-08-04
|
15.1M
2025-07-16
|
+226.18%
2022-08-19
|
-9.98%
2025-04-07
|
+189.34%
2022-08
|
-15.00%
2022-04
|
1112 | 45.5% | 51.6% | |
| 招商国证食品饮料行业ETF (159843)(159843) | 0.66 | 2025-09-26 | 2021-02-05 |
日K
分K
|
1.12
2021-02-18
|
0.52
2024-09-18
|
246.3M
2021-02-05
|
3.8M
2024-08-21
|
+10.02%
2024-08-30
|
-9.93%
2024-09-04
|
+37.12%
2024-09
|
-18.17%
2021-07
|
1111 | 43.1% | 50.5% | |
| 国泰中证港股通50交易型开放式指数证券投资基金 (159712)(159712) | 1.31 | 2025-09-26 | 2021-11-11 |
日K
分K
|
1.31
2025-07-01
|
0.70
2022-10-28
|
629.7M
2025-02-13
|
0.0M
2023-10-18
|
+10.00%
2025-04-18
|
-10.03%
2025-04-07
|
+16.96%
2024-09
|
-11.14%
2022-10
|
929 | 47.4% | 47.5% | |
| 华安中证内地新能源主题交易型开放式指数证券投资基金 (516270)(516270) | 0.64 | 2025-09-26 | 2022-09-14 |
日K
分K
|
0.91
2022-09-14
|
0.37
2024-09-20
|
97.9M
2024-11-11
|
3.1M
2025-06-03
|
+10.37%
2024-09-10
|
-9.91%
2025-04-07
|
+24.09%
2024-09
|
-12.28%
2024-06
|
723 | 41.6% | 52.7% | |
| 国泰中证全指证券公司ETF (512880)(512880) | 1.22 | 2025-09-26 | 2016-08-08 |
日K
分K
|
1.40
2024-11-08
|
0.61
2018-10-19
|
9,228.5M
2024-10-09
|
2.4M
2017-03-10
|
+10.04%
2024-09-13
|
-10.02%
2025-04-07
|
+39.60%
2024-09
|
-11.01%
2022-09
|
2207 | 45.8% | 50.7% | |
| 银华上证180交易型开放式指数证券投资基金 (530800)(530800) | 1.21 | 2025-09-26 | 2025-01-27 |
日K
分K
|
1.26
2025-09-03
|
0.94
2025-04-07
|
142.6M
2025-01-27
|
0.4M
2025-06-04
|
+2.37%
2025-08-22
|
-6.02%
2025-04-07
|
-
-
|
-
-
|
149 | 51.7% | 37.6% | |
| 平安上证180交易型开放式指数证券投资基金 (530280)(530280) | 1.20 | 2025-09-26 | 2025-01-24 |
日K
分K
|
1.23
2025-09-01
|
0.92
2025-04-07
|
183.5M
2025-01-24
|
0.0M
2025-07-07
|
+3.41%
2025-04-08
|
-7.77%
2025-04-07
|
-
-
|
-
-
|
150 | 52.0% | 37.3% | |
| 华宝标普中国A股红利机会交易型开放式指数证券投资基金 (562060)(562060) | 0.60 | 2025-09-26 | 2023-12-28 |
日K
分K
|
1.28
2024-10-08
|
0.57
2025-09-04
|
253.1M
2023-12-28
|
6.9M
2024-10-31
|
+6.27%
2024-09-18
|
-7.87%
2024-09-20
|
+18.52%
2024-09
|
-11.05%
2024-10
|
410 | 53.9% | 39.3% | |
| 华宝国证通用航空产业交易型开放式指数证券投资基金 (159231)(159231) | 0.60 | 2025-09-26 | 2025-04-29 |
日K
分K
|
1.19
2025-07-30
|
0.57
2025-09-04
|
83.0M
2025-05-06
|
2.5M
2025-07-10
|
+4.08%
2025-05-12
|
-4.97%
2025-09-03
|
-
-
|
-
-
|
90 | 52.2% | 43.3% | |
| 招商中证国新央企股东回报交易型开放式指数证券投资基金 (561960)(561960) | 1.18 | 2025-09-26 | 2023-06-06 |
日K
分K
|
1.27
2024-10-08
|
0.86
2024-01-23
|
706.2M
2023-06-06
|
0.0M
2025-05-29
|
+7.55%
2024-09-19
|
-7.45%
2024-09-23
|
+16.33%
2024-09
|
-6.30%
2023-08
|
549 | 50.5% | 44.6% | |
| 华宝中证全指证券公司ETF (512000)(512000) | 0.58 | 2025-09-26 | 2016-09-14 |
日K
分K
|
1.34
2024-11-08
|
0.57
2025-08-04
|
5,272.0M
2024-10-09
|
0.6M
2017-01-25
|
+10.03%
2019-02-22
|
-10.03%
2020-02-03
|
+43.63%
2024-09
|
-11.18%
2016-12
|
2180 | 45.2% | 50.7% | |
| 鹏华上证180交易型开放式指数证券投资基金 (510040)(510040) | 1.17 | 2025-09-26 | 2025-01-06 |
日K
分K
|
1.24
2025-08-25
|
0.90
2025-04-07
|
91.8M
2025-02-21
|
0.2M
2025-05-30
|
+2.66%
2025-08-25
|
-6.60%
2025-04-07
|
-
-
|
-
-
|
164 | 53.7% | 37.2% | |
| 华夏中证细分食品饮料产业主题ETF (515170)(515170) | 0.58 | 2025-09-26 | 2022-07-29 |
日K
分K
|
0.84
2023-01-16
|
0.46
2024-09-18
|
1,097.8M
2024-10-08
|
36.4M
2024-07-16
|
+10.08%
2024-09-04
|
-10.32%
2024-09-06
|
+36.49%
2024-09
|
-17.23%
2022-10
|
755 | 40.8% | 51.5% | |